The S&P SmallCap 600 is a stock market index that measures the performance of 600 small-cap companies in the United States, providing a snapshot of the broader small-cap segment of the market.
Stock prices are updated periodically, which may result in a delay in reflecting real-time market changes
ticker
|
name
|
sector
|
sub industry
|
price
|
changes percentage
|
change
|
day low
|
day high
|
year high
|
year low
|
market cap
|
price avg 50
|
price avg 200
|
exchange
|
volume
|
avg volume
|
open
|
previous close
|
eps
|
pe
|
earnings announcement
|
shares outstanding
|
1 day return %
|
1 week return %
|
1 month return %
|
3 months return %
|
6 months return %
|
1 year return %
|
3 years return %
|
5 years return %
|
10 years return %
|
maximum return %
|
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAP | Advance Auto Parts, Inc. | Consumer Discretionary | Automotive Retail | 46.2 | 0.63 | 0.29 | 45.51 | 46.84 | 88.56 | 35.59 | 2759733900 | 43.22 | 54.23 | NYSE | 1331737 | 2377623 | 45.97 | 45.91 | 0.79 | 58.48 | 2025-02-26T13:30:00.000+0000 | 59734500 | 0.63 | 4.52 | 6.16 | 12.74 | -22.51 | -29.4 | -79.57 | -68.99 | -69.87 | 232.37 |
AAT | American Assets Trust | Real Estate | Diversified REITs | 25.12 | 1.25 | 0.31 | 24.96 | 25.26 | 29.15 | 20.03 | 1529848192 | 26.88 | 24.78 | NYSE | 149158 | 268628 | 25.06 | 24.81 | 0.97 | 25.9 | 2025-02-05T00:00:00.000+0000 | 60901600 | 0.95 | 2.14 | -3.67 | -8.99 | 4.75 | 6.48 | -29.55 | -47.33 | -42.32 | 17.86 |
ABCB | Ameris Bancorp | Financials | Regional Banks | 65.64 | 1.26 | 0.82 | 65.07 | 66.42 | 74.56 | 44.23 | 4533883784 | 66.39 | 57.74 | NASDAQ | 240956 | 402340 | 65.36 | 64.83 | 4.78 | 13.73 | 2025-01-30T21:00:00.000+0000 | 69066704 | 1.26 | 2.7 | 4.51 | 5.18 | 11.98 | 23.65 | 30.53 | 53.05 | 185.29 | 1145.64 |
ABG | Asbury Automotive Group | Consumer Discretionary | Automotive Retail | 256.72 | 4.88 | 11.94 | 247.57 | 256.96 | 277.13 | 195.09 | 5028503000 | 252.48 | 236.29 | NYSE | 175929 | 184825 | 248.57 | 244.78 | 17.82 | 14.41 | 2025-01-30T13:30:00.000+0000 | 19587500 | 4.88 | 3.34 | 4.46 | 11.63 | 4.42 | 23.68 | 63.26 | 149.41 | 257.2 | 1738.74 |
ABM | ABM Industries, Inc. | Industrials | Environmental & Facilities Services | 53.8 | 1.34 | 0.71 | 53.31 | 53.9 | 59.78 | 39.64 | 3346542920 | 54.49 | 51.43 | NYSE | 159781 | 356250 | 53.36 | 53.09 | 1.28 | 42.03 | 2025-03-05T13:30:00.000+0000 | 62203400 | 1.36 | 1.76 | 6.89 | -0.88 | 0.41 | 26.88 | 30.39 | 36.4 | 84.91 | 3463.58 |
ABR | Arbor Realty Trust | Financials | Mortgage REITs | 13.6 | -1.49 | -0.2 | 13.51 | 13.94 | 15.94 | 11.92 | 2564139355 | 14.28 | 13.98 | NYSE | 2055113 | 2228736 | 13.93 | 13.8 | 1.33 | 10.22 | 2025-02-14T13:30:00.000+0000 | 188609000 | -1.51 | 0.01 | -1.23 | -9.63 | 3.67 | -3.61 | -20.15 | -7.98 | 98.7 | -33.7 |
ACA | Arcosa, Inc. | Industrials | Industrial Machinery | 100.8 | 2.91 | 2.85 | 99.44 | 101.71 | 113.43 | 72.75 | 4916701440 | 102.85 | 90.81 | NYSE | 142607 | 253396 | 99.6 | 97.95 | 2.63 | 38.33 | 2025-02-20T21:00:00.000+0000 | 48776800 | 2.92 | 2.93 | 1.47 | 7.62 | 14.0 | 26.39 | 110.64 | 118.49 | 389.21 | 389.21 |
ACAD | Acadia Pharmaceuticals | Health Care | Pharmaceuticals | 17.89 | 1.82 | 0.32 | 17.62 | 18.0 | 29.29 | 14.15 | 2976752880 | 17.15 | 16.38 | NASDAQ | 863951 | 2405871 | 17.86 | 17.57 | 0.78 | 22.94 | 2025-02-25T10:59:00.000+0000 | 166392000 | 1.82 | 2.05 | 6.05 | 21.21 | 0.79 | -35.55 | -15.53 | -58.75 | -44.9 | 167.01 |
ACIW | ACI Worldwide | Information Technology | Application Software | 54.51 | 1.24 | 0.67 | 54.02 | 55.08 | 59.71 | 28.79 | 5717499390 | 54.39 | 45.19 | NASDAQ | 280995 | 690323 | 54.49 | 53.84 | 2.11 | 25.83 | 2025-02-26T13:30:00.000+0000 | 104889000 | 1.3 | 1.81 | 2.83 | 11.26 | 31.61 | 78.12 | 63.88 | 47.6 | 199.67 | 1730.71 |
ACLS | Axcelis Technologies, Inc. | Information Technology | Semiconductor Equipment | 71.4 | -0.29 | -0.21 | 71.24 | 72.72 | 158.61 | 66.75 | 2320935540 | 74.75 | 103.15 | NASDAQ | 399299 | 614450 | 72.67 | 71.61 | 6.76 | 10.56 | 2025-02-05T21:00:00.000+0000 | 32506100 | -0.22 | -2.59 | 2.85 | -21.83 | -44.16 | -48.18 | 19.1 | 185.12 | 623.18 | -25.38 |
ADEA | Adeia, Inc. | Information Technology | IT Consulting & Other Services | 13.26 | 2.63 | 0.34 | 13.02 | 13.34 | 14.75 | 9.68 | 1382593680 | 13.1 | 11.91 | NASDAQ | 258394 | 542003 | 13.02 | 12.92 | 0.37 | 35.84 | 2025-02-18T21:00:00.000+0000 | 104268000 | 2.55 | 2.71 | -3.0 | 8.43 | 16.53 | 11.44 | 191.21 | 168.76 | 36.18 | 170.96 |
ADMA | ADMA Biologics, Inc. | Health Care | Biotechnology | 16.17 | 0.94 | 0.15 | 15.92 | 16.5 | 23.64 | 5.02 | 3822426300 | 19.15 | 14.54 | NASDAQ | 2620470 | 2976500 | 16.2 | 16.02 | 0.27 | 59.89 | 2025-02-26T10:59:00.000+0000 | 236390000 | 0.94 | -3.35 | -7.07 | 3.52 | 21.03 | 205.67 | 1015.17 | 264.19 | 47.0 | 89.12 |
ADNT | Adient | Consumer Discretionary | Automotive Parts & Equipment | 17.47 | 1.93 | 0.33 | 16.73 | 17.51 | 36.04 | 16.28 | 1482622996 | 18.64 | 23.29 | NYSE | 1342356 | 1172096 | 17.14 | 17.14 | 0.2 | 87.35 | 2025-01-28T13:30:00.000+0000 | 84866800 | 1.93 | -0.11 | 3.68 | -19.34 | -28.69 | -49.08 | -59.91 | -16.01 | -64.6 | -64.6 |
ADUS | Addus HomeCare Corp. | Health Care | Health Care Services | 135.77 | 1.42 | 1.9 | 134.29 | 136.68 | 136.68 | 85.94 | 2461930987 | 125.47 | 120.57 | NASDAQ | 83215 | 139920 | 134.29 | 133.87 | 4.36 | 31.14 | 2025-02-24T21:00:00.000+0000 | 18133100 | 1.53 | 3.54 | 3.44 | 3.8 | 14.39 | 48.56 | 75.97 | 38.79 | 508.96 | 1500.94 |
AEIS | Advanced Energy | Information Technology | Semiconductor Equipment | 127.62 | 5.33 | 6.46 | 121.56 | 127.66 | 128.7 | 89.12 | 4807841022 | 116.45 | 107.4 | NASDAQ | 268789 | 224620 | 122.46 | 121.16 | 1.2 | 106.35 | 2025-02-12T21:00:00.000+0000 | 37673100 | 5.27 | 4.72 | 12.88 | 17.35 | 17.44 | 18.54 | 48.54 | 67.59 | 421.68 | 1175.5 |
AEO | American Eagle Outfitters | Consumer Discretionary | Apparel Retail | 17.24 | 7.55 | 1.21 | 16.6 | 17.33 | 26.44 | 15.36 | 3311838480 | 17.51 | 20.5 | NYSE | 6723825 | 5139851 | 16.65 | 16.03 | 1.17 | 14.74 | 2025-03-05T13:30:00.000+0000 | 192102000 | 7.55 | 7.62 | 3.3 | -16.31 | -13.06 | -15.2 | -18.79 | 19.81 | 22.44 | 1984.32 |
AESI | Atlas Energy Solutions, Inc. | Energy | Oil & Gas Equipment & Services | 24.1 | -0.41 | -0.1 | 23.69 | 24.6 | 25.38 | 16.42 | 2656225724 | 22.3 | 21.56 | NYSE | 957548 | 1237845 | 24.46 | 24.2 | 0.69 | 34.93 | 2025-02-25T13:30:00.000+0000 | 110216835 | -0.41 | 1.05 | 12.41 | 21.35 | 17.22 | 40.69 | 42.18 | 42.18 | 42.18 | 42.18 |
AGO | Assured Guaranty Ltd. | Financials | Property & Casualty Insurance | 92.31 | 0.63 | 0.58 | 91.72 | 92.7 | 96.6 | 72.57 | 4698652848 | 89.94 | 81.93 | NYSE | 143773 | 273671 | 91.92 | 91.73 | 12.75 | 7.24 | 2025-02-25T10:59:00.000+0000 | 50900800 | 0.63 | 1.55 | 5.26 | 8.57 | 16.16 | 12.57 | 78.72 | 90.21 | 263.28 | 412.83 |
AGYS | Agilysys, Inc. | Information Technology | Application Software | 125.87 | 3.33 | 4.06 | 123.0 | 127.6 | 142.64 | 74.03 | 3518129435 | 130.17 | 108.01 | NASDAQ | 580458 | 225570 | 123.0 | 121.81 | 3.52 | 35.76 | 2025-01-21T21:00:00.000+0000 | 27950500 | 3.36 | -5.2 | -9.21 | 7.2 | 16.67 | 45.2 | 249.72 | 339.67 | 1052.93 | 6526.32 |
AHCO | AdaptHealth Corp. | Health Care | Health Care Equipment | 10.49 | -0.29 | -0.03 | 10.48 | 10.65 | 11.9 | 6.72 | 1411481950 | 9.9 | 10.29 | NASDAQ | 626877 | 1178865 | 10.6 | 10.52 | -1.67 | -6.28 | 2025-02-25T13:30:00.000+0000 | 134555000 | -0.19 | 1.55 | 2.14 | -3.23 | -1.32 | 45.63 | -42.93 | -17.32 | 8.25 | 8.25 |
AHH | Armada Hoffler Properties, Inc. | Real Estate | Diversified REITs | 9.95 | 1.95 | 0.19 | 9.79 | 9.99 | 12.46 | 9.26 | 1008533622 | 10.6 | 11.09 | NYSE | 446189 | 734708 | 9.8 | 9.76 | -0.22 | -45.23 | 2025-02-20T13:30:00.000+0000 | 101360163 | 1.95 | 3.22 | -2.93 | -9.55 | -14.22 | -18.78 | -27.0 | -47.24 | -5.95 | -14.08 |
AIN | Albany International Corp. | Industrials | Industrial Machinery | 82.68 | 1.67 | 1.36 | 82.26 | 83.22 | 98.73 | 67.39 | 2588040500 | 81.24 | 84.29 | NYSE | 129999 | 248838 | 82.26 | 81.33 | 3.2 | 25.84 | 2025-02-24T21:00:00.000+0000 | 31300000 | 1.67 | 2.69 | 1.85 | 12.54 | -7.0 | -7.79 | -0.83 | 8.04 | 140.99 | 447.22 |
AIR | AAR CORP. | Industrials | Aerospace & Defense | 72.2 | 2.83 | 1.99 | 70.76 | 72.64 | 76.34 | 54.71 | 2593041340 | 65.68 | 66.1 | NYSE | 150038 | 253333 | 70.85 | 70.21 | 0.28 | 257.86 | 2025-03-19T10:59:00.000+0000 | 35914700 | 2.83 | 2.7 | 19.2 | 14.95 | 12.08 | 22.37 | 81.27 | 60.02 | 171.33 | 1756.04 |
AKR | Acadia Realty Trust | Real Estate | Retail REITs | 22.73 | 0.35 | 0.08 | 22.56 | 22.89 | 26.29 | 16.1 | 2719758150 | 24.48 | 21.14 | NYSE | 473431 | 1364405 | 22.84 | 22.65 | 0.11 | 206.64 | 2025-02-11T21:00:00.000+0000 | 119655000 | 0.35 | 1.65 | -4.86 | -6.04 | 13.48 | 34.34 | 12.69 | -11.87 | -34.83 | 15.79 |
AL | Air Lease Corporation | Industrials | Passenger Airlines | 47.38 | 1.53 | 0.72 | 46.7 | 47.51 | 52.31 | 39.35 | 5276485375 | 48.63 | 47.06 | NYSE | 482256 | 668411 | 46.85 | 46.66 | 4.39 | 10.79 | 2025-02-13T21:00:00.000+0000 | 111377000 | 1.56 | 1.2 | -2.43 | 7.8 | -0.34 | 15.47 | 16.49 | -0.73 | 39.38 | 69.55 |
ALEX | Alexander & Baldwin | Real Estate | Diversified REITs | 17.8 | 1.45 | 0.26 | 17.65 | 17.87 | 20.3 | 15.53 | 1293228785 | 18.63 | 18.04 | NYSE | 235662 | 346426 | 17.65 | 17.55 | 0.82 | 21.71 | 2025-02-26T10:59:00.000+0000 | 72632900 | 1.42 | 2.01 | 1.89 | -2.36 | -0.17 | -1.44 | -21.9 | -19.09 | -30.17 | -26.96 |
ALG | Alamo Group | Industrials | Construction Machinery & Heavy Trucks | 185.15 | 1.53 | 2.8 | 184.18 | 186.68 | 231.4 | 163.74 | 2232891335 | 190.83 | 185.96 | NYSE | 54545 | 101131 | 184.18 | 182.35 | 9.94 | 18.63 | 2025-02-20T10:59:00.000+0000 | 12060100 | 1.53 | 2.26 | -1.7 | 7.72 | 0.88 | -11.46 | 24.96 | 44.27 | 304.78 | 1411.4 |
ALGT | Allegiant Travel Company | Industrials | Airlines | 105.3 | 2.24 | 2.31 | 103.18 | 106.87 | 106.87 | 36.09 | 1931612670 | 84.82 | 60.15 | NASDAQ | 229471 | 366141 | 104.11 | 102.99 | -1.52 | -69.28 | 2025-02-04T21:00:00.000+0000 | 18343900 | 2.24 | 3.24 | 24.66 | 66.14 | 122.2 | 38.26 | -40.32 | -38.08 | -38.48 | 319.52 |
ALK | Alaska Air Group | Industrials | Passenger Airlines | 68.86 | 3.8 | 2.52 | 66.82 | 68.89 | 69.1 | 32.62 | 8741432700 | 59.2 | 45.54 | NYSE | 1819535 | 2555716 | 67.49 | 66.34 | 2.51 | 27.43 | 2025-01-23T13:30:00.000+0000 | 126945000 | 3.8 | 2.85 | 4.3 | 49.5 | 81.54 | 97.7 | 32.37 | 5.95 | 5.97 | 7736.67 |
ALKS | Alkermes plc | Health Care | Pharmaceuticals | 30.07 | 2.04 | 0.6 | 29.68 | 30.15 | 32.88 | 22.9 | 4865416210 | 29.34 | 26.77 | NASDAQ | 892819 | 1659335 | 29.68 | 29.47 | 2.29 | 13.13 | 2025-02-13T13:30:00.000+0000 | 161803000 | 2.14 | 3.72 | 1.31 | 8.63 | 21.22 | 5.76 | 25.42 | 62.48 | -56.21 | 447.27 |
ALRM | Alarm.Com, Inc. | Financials | Application Software | 62.1 | 1.2 | 0.74 | 61.43 | 62.59 | 77.29 | 51.86 | 3069299965 | 62.71 | 62.15 | NASDAQ | 200829 | 404286 | 61.73 | 61.36 | 2.32 | 26.77 | 2025-02-20T21:00:00.000+0000 | 49429100 | 1.25 | 2.0 | -1.3 | 15.81 | -7.56 | -0.64 | -14.96 | 34.31 | 268.07 | 268.07 |
AMBC | Ambac Financial Group | Financials | Property & Casualty Insurance | 11.44 | 0.18 | 0.02 | 11.43 | 11.67 | 18.45 | 10.12 | 542749064 | 12.27 | 12.89 | NYSE | 190646 | 607881 | 11.53 | 11.42 | -0.47 | -24.34 | 2025-02-25T10:59:00.000+0000 | 47443100 | 0.18 | 1.15 | -6.0 | -2.64 | -8.63 | -29.69 | -20.33 | -48.05 | -57.57 | -42.8 |
AMN | Amn Healthcare Services, Inc. | Health Care | Health Care Services | 27.1 | 4.69 | 1.22 | 25.94 | 27.37 | 79.74 | 22.47 | 1031987639 | 26.62 | 45.63 | NYSE | 695755 | 987300 | 26.14 | 25.89 | 1.43 | 18.95 | 2025-02-13T10:59:00.000+0000 | 38073700 | 4.87 | 7.19 | 18.35 | -31.42 | -52.39 | -64.05 | -70.94 | -59.48 | 42.82 | 25.46 |
AMPH | Amphstar Pharmaceuticals, Inc. | Health Care | Pharmaceuticals | 36.03 | 0.92 | 0.33 | 35.46 | 36.32 | 56.77 | 34.6 | 1732372842 | 41.99 | 43.3 | NASDAQ | 405457 | 527023 | 36.04 | 35.7 | 3.01 | 11.97 | 2025-02-26T21:00:00.000+0000 | 48081400 | 0.92 | -0.69 | -7.95 | -29.1 | -9.04 | -35.57 | 45.58 | 80.24 | 207.95 | 311.77 |
AMR | Alpha Metallurgical Resources, Inc. | Materials | Steel | 196.7 | 2.1 | 4.05 | 192.62 | 199.1 | 452.0 | 173.55 | 2560247200 | 220.6 | 258.27 | NYSE | 119463 | 180951 | 195.96 | 192.65 | 27.28 | 7.21 | 2025-02-24T13:30:00.000+0000 | 13016000 | 2.15 | 3.38 | -2.22 | -4.6 | -35.97 | -51.62 | 230.37 | 2679.66 | 1227.94 | 1227.94 |
AMSF | Amerisafe, Inc. | Financials | Property & Casualty Insurance | 51.22 | 0.25 | 0.13 | 51.12 | 51.88 | 60.24 | 41.97 | 975741000 | 54.76 | 49.29 | NASDAQ | 33018 | 114326 | 51.32 | 51.09 | 3.21 | 15.96 | 2025-02-26T21:00:00.000+0000 | 19050000 | 0.04 | -1.18 | -2.59 | 0.14 | 7.55 | 4.97 | -3.78 | -24.92 | 25.15 | 467.89 |
AMTM | Amentum | Industrials | Diversified Support Services | 23.57 | 3.42 | 0.78 | 22.16 | 23.6 | 34.5 | 18.38 | 5734632218 | 23.95 | 25.56 | NYSE | 1716031 | 2715951 | 22.79 | 22.79 | -0.9 | -26.19 | 2025-02-05T19:30:00.000+0000 | 243302173 | 3.42 | -0.13 | 22.95 | -18.61 | -20.13 | -20.13 | -20.13 | -20.13 | -20.13 | -20.13 |
AMWD | American Woodmark Corp. | Industrials | Building Products | 82.74 | 2.14 | 1.73 | 82.0 | 83.19 | 106.57 | 73.24 | 1245576234 | 87.53 | 89.83 | NASDAQ | 93807 | 150450 | 82.16 | 81.01 | 6.7 | 12.35 | 2025-02-26T10:59:00.000+0000 | 15054100 | 1.84 | 3.58 | 2.87 | -15.08 | -8.08 | -13.23 | 38.35 | -27.64 | 109.66 | 1131.34 |
ANDE | The Andersons, Inc. | Consumer Staples | Food Distributors | 43.97 | -0.97 | -0.43 | 43.41 | 44.99 | 61.46 | 39.25 | 1498057900 | 44.8 | 49.31 | NASDAQ | 184895 | 316545 | 44.75 | 44.4 | 3.49 | 12.6 | 2025-02-18T21:00:00.000+0000 | 34070000 | -1.08 | -1.57 | 10.49 | -7.22 | -14.62 | -16.31 | 17.43 | 79.12 | -5.55 | 749.52 |
ANIP | ANI Pharmaceuticals, Inc. | Health Care | Pharmaceuticals | 58.35 | -0.19 | -0.11 | 57.98 | 59.26 | 70.81 | 52.5 | 1226388630 | 56.62 | 60.72 | NASDAQ | 100335 | 268223 | 58.85 | 58.46 | -0.47 | -124.15 | 2025-02-26T13:30:00.000+0000 | 21017800 | -0.19 | 3.4 | 9.37 | -1.57 | -6.17 | 3.88 | 42.32 | -4.03 | 9.41 | -72.7 |
AORT | Artivion | Health Care | Health Care Equipment | 31.64 | 2.99 | 0.92 | 30.22 | 31.73 | 32.33 | 16.48 | 1326345636 | 28.78 | 25.66 | NYSE | 301524 | 269993 | 31.11 | 30.72 | -0.03 | -1054.67 | 2025-02-13T10:59:00.000+0000 | 41919900 | 2.99 | 4.87 | 11.1 | 18.77 | 16.24 | 73.94 | 76.96 | 5.08 | 170.66 | 691.0 |
AOSL | Alpha and Omega Semiconductor, Ltd. | Information Technology | Semiconductors | 42.4 | 1.92 | 0.8 | 40.38 | 42.5 | 53.29 | 19.38 | 1230905920 | 37.99 | 34.27 | NASDAQ | 473262 | 700253 | 42.38 | 41.6 | -0.69 | -61.45 | 2025-02-05T21:00:00.000+0000 | 29030800 | 1.83 | 14.18 | 10.57 | 15.8 | -1.6 | 50.37 | -0.98 | 204.31 | 378.64 | 139.32 |
APAM | Artisan Partners Asset Management, Inc. | Financials | Asset Management & Custody Banks | 43.88 | 2.34 | 1.0 | 43.17 | 44.21 | 49.54 | 37.89 | 3074281763 | 45.74 | 43.27 | NYSE | 276057 | 415505 | 43.17 | 42.87 | 3.6 | 12.19 | 2025-01-28T21:30:00.000+0000 | 70069100 | 2.43 | 4.55 | 0.39 | -3.3 | 4.32 | 3.05 | 3.98 | 27.91 | -7.5 | 13.08 |
APLE | Apple Hospitality REIT, Inc. | Real Estate | Hotel & Resort REITs | 15.27 | 1.53 | 0.23 | 15.11 | 15.3 | 16.98 | 13.6 | 3663654750 | 15.61 | 14.94 | NYSE | 815615 | 1733783 | 15.15 | 15.04 | 0.85 | 17.96 | 2025-02-24T21:00:00.000+0000 | 239925000 | 1.53 | 0.53 | -2.18 | 1.87 | 2.28 | -8.01 | -4.08 | -3.6 | -15.17 | -15.17 |
APOG | Apogee Enterprises, Inc. | Industrials | Building Products | 57.59 | 3.41 | 1.9 | 56.38 | 57.78 | 87.93 | 49.58 | 1264296306 | 75.24 | 67.94 | NASDAQ | 235646 | 203725 | 56.38 | 55.69 | 4.47 | 12.88 | 2025-04-16T13:30:00.000+0000 | 21953400 | 3.43 | 5.48 | -19.19 | -26.54 | -7.28 | 5.46 | 25.6 | 70.41 | 33.95 | 11062.79 |
ARCB | ArcBest Corp. | Industrials | Cargo Ground Transportation | 100.18 | -0.01 | -0.01 | 99.26 | 101.34 | 153.6 | 91.01 | 2344171928 | 105.1 | 110.85 | NASDAQ | 172662 | 272790 | 100.48 | 100.19 | 8.03 | 12.48 | 2025-01-31T13:30:00.000+0000 | 23399600 | -0.08 | -1.2 | 6.35 | -1.72 | -16.21 | -18.85 | 17.9 | 266.17 | 153.51 | 615.07 |
ARI | Apollo Commercial Real Estate Finance | Real Estate | Mortgage REITs | 9.04 | 0.22 | 0.02 | 8.94 | 9.05 | 11.97 | 8.44 | 1249102000 | 9.04 | 9.76 | NYSE | 857687 | 1242768 | 9.01 | 9.02 | -0.94 | -9.62 | 2025-02-04T10:59:00.000+0000 | 138175000 | 0.22 | 1.92 | 0.0 | 3.91 | -17.14 | -22.8 | -31.93 | -50.44 | -45.51 | -51.14 |
ARLO | Arlo Technologies | Information Technology | Communications Equipment | 12.19 | 3.04 | 0.36 | 11.93 | 12.35 | 17.64 | 8.38 | 1223156790 | 11.87 | 12.39 | NYSE | 739387 | 850730 | 11.93 | 11.83 | -0.25 | -48.76 | 2025-02-26T10:59:00.000+0000 | 100341000 | 3.04 | 3.66 | 7.97 | 6.93 | -26.52 | 35.44 | 48.48 | 178.31 | -44.84 | -44.84 |
AROC | Archrock, Inc. | Energy | Oil & Gas Equipment & Services | 30.33 | 2.02 | 0.6 | 29.76 | 30.44 | 30.44 | 15.6 | 5312420820 | 25.21 | 21.42 | NYSE | 1054588 | 1324393 | 30.09 | 29.73 | 0.91 | 33.33 | 2025-02-18T10:59:00.000+0000 | 175154000 | 2.02 | 5.5 | 23.54 | 48.6 | 32.56 | 92.33 | 279.6 | 223.69 | 75.22 | 48.97 |
ARR | Armour Residential REIT | Real Estate | Mortgage REITs | 18.8 | 0.75 | 0.14 | 18.58 | 18.85 | 21.93 | 17.35 | 1048293640 | 18.87 | 19.49 | NYSE | 2497379 | 1958883 | 18.65 | 18.66 | 2.9 | 6.48 | 2025-02-12T10:59:00.000+0000 | 55760300 | 0.75 | 4.44 | -0.27 | -5.86 | -10.9 | -1.1 | -59.31 | -80.29 | -86.05 | -94.84 |
ASIX | Advansix, Inc. | Materials | Commodity Chemicals | 31.87 | 0.92 | 0.29 | 31.54 | 32.34 | 33.0 | 20.86 | 851916970 | 30.07 | 27.56 | NYSE | 111626 | 131306 | 31.81 | 31.58 | 1.44 | 22.13 | 2025-02-14T13:30:00.000+0000 | 26731000 | 0.92 | 3.34 | 13.62 | 8.81 | 22.11 | 23.62 | -23.46 | 89.93 | 91.53 | 91.53 |
ASO | Academy Sports + Outdoors | Consumer Discretionary | Specialty Stores | 55.55 | 5.65 | 2.97 | 53.13 | 55.82 | 75.73 | 44.73 | 3855008905 | 52.71 | 54.64 | NASDAQ | 1506566 | 1658740 | 53.37 | 52.58 | 6.05 | 9.18 | 2025-03-19T12:30:00.000+0000 | 69397100 | 5.68 | 6.32 | -0.13 | 1.58 | 3.47 | -15.5 | 52.95 | 327.75 | 327.75 | 327.75 |
ASTE | Astec Industries, Inc. | Industrials | Construction Machinery & Heavy Trucks | 35.1 | 3.69 | 1.25 | 34.22 | 35.22 | 44.74 | 28.46 | 800343180 | 35.78 | 34.04 | NASDAQ | 91545 | 155893 | 34.47 | 33.85 | -0.09 | -390.0 | 2025-02-26T12:00:00.000+0000 | 22801800 | 3.69 | 5.09 | 5.44 | 11.01 | 5.5 | -0.14 | -45.58 | -17.86 | -0.57 | 980.0 |
ASTH | Astrana Health, Inc. | Health Care | Health Care Facilities | 37.14 | 5.6 | 1.97 | 35.68 | 37.54 | 63.2 | 29.08 | 1824316800 | 38.9 | 44.74 | NASDAQ | 529944 | 324178 | 35.68 | 35.17 | 1.3 | 28.57 | 2025-02-25T10:59:00.000+0000 | 49120000 | 5.6 | 19.19 | 10.21 | -38.21 | -24.71 | 0.68 | -27.7 | 101.96 | 725.33 | 295.11 |
ATEN | A10 Networks, Inc. | Information Technology | Systems Software | 19.0 | 0.18 | 0.04 | 18.95 | 19.23 | 19.37 | 12.27 | 1401810106 | 17.69 | 14.91 | NYSE | 394216 | 673980 | 19.16 | 18.96 | 0.66 | 28.78 | 2025-02-04T21:00:00.000+0000 | 73798900 | 0.18 | 0.45 | 2.56 | 30.82 | 39.87 | 36.65 | 30.73 | 172.92 | 279.9 | 17.18 |
ATGE | Adtalem Global Education | Consumer Discretionary | Education Services | 99.1 | 0.95 | 0.93 | 97.84 | 99.8 | 99.8 | 43.78 | 3715338280 | 90.66 | 73.55 | NYSE | 223220 | 406593 | 99.34 | 98.17 | 4.32 | 22.94 | 2025-01-30T21:00:00.000+0000 | 37490800 | 0.95 | 1.72 | 13.54 | 38.18 | 28.89 | 59.3 | 255.2 | 175.51 | 129.19 | 8022.95 |
ATI | ATI Inc. | Materials | Steel | 58.48 | 2.28 | 1.3 | 57.96 | 59.17 | 68.92 | 38.04 | 8342475855 | 57.03 | 58.96 | NYSE | 740795 | 1516328 | 58.27 | 57.18 | 2.6 | 22.49 | 2025-02-04T12:30:00.000+0000 | 142643000 | 2.28 | 2.3 | 7.39 | -7.72 | -0.06 | 36.27 | 192.42 | 226.91 | 104.56 | 131.62 |
AUB | Atlantic Union Bankshares, Corp. | Financials | Regional Banks | 38.25 | 1.0 | 0.38 | 37.98 | 38.63 | 44.54 | 30.43 | 3433736925 | 40.15 | 36.68 | NASDAQ | 833398 | 991123 | 38.2 | 37.87 | 2.4 | 15.94 | 2025-01-23T13:30:00.000+0000 | 89770900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AVA | Avista Corporation | Utilities | Multi-Utilities | 37.59 | 1.02 | 0.38 | 37.44 | 37.89 | 39.99 | 31.91 | 2976481452 | 37.13 | 37.01 | NYSE | 312474 | 512883 | 37.44 | 37.21 | 2.53 | 14.86 | 2025-02-19T13:30:00.000+0000 | 79182800 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AVAV | AeroVironment, Inc. | Industrials | Aerospace & Defense | 177.63 | 5.27 | 8.89 | 171.25 | 177.63 | 236.6 | 119.47 | 5009947572 | 179.69 | 184.41 | NASDAQ | 390809 | 465125 | 171.8 | 168.74 | 1.7 | 104.49 | 2025-03-03T10:59:00.000+0000 | 28204400 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AVNS | Avanos Medical, Inc. | Health Care | Health Care Supplies | 16.17 | 1.57 | 0.25 | 15.88 | 16.28 | 25.36 | 14.98 | 743124690 | 17.72 | 20.45 | NYSE | 928995 | 388771 | 16.01 | 15.92 | 0.47 | 34.4 | 2025-02-18T13:30:00.000+0000 | 45957000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AWI | Armstrong World Industries, Inc. | Industrials | Building Products | 151.25 | 1.73 | 2.57 | 150.29 | 152.02 | 164.4 | 96.69 | 6592715250 | 150.91 | 129.81 | NYSE | 135552 | 198633 | 150.29 | 148.68 | 5.66 | 26.72 | 2025-02-18T13:30:00.000+0000 | 43588200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AWR | American States Water Company | Utilities | Water Utilities | 74.76 | -0.15 | -0.12 | 74.76 | 76.56 | 87.5 | 66.03 | 2825885229 | 80.98 | 78.54 | NYSE | 105425 | 209900 | 75.73 | 74.88 | 2.96 | 25.26 | 2025-02-19T21:00:00.000+0000 | 37796900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AX | Axos Financial, Inc. | Financials | Regional Banks | 72.42 | 0.5 | 0.36 | 72.3 | 73.72 | 88.46 | 44.1 | 4134631608 | 76.59 | 64.83 | NYSE | 229499 | 469025 | 72.84 | 72.06 | 8.21 | 8.82 | 2025-01-28T21:00:00.000+0000 | 57092400 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AXL | American Axle & Manufacturing, Inc. | Consumer Discretionary | Auto Parts & Equipment | 5.91 | 0.34 | 0.02 | 5.76 | 5.98 | 8.98 | 5.41 | 694903710 | 6.24 | 6.65 | NYSE | 1146046 | 1639638 | 5.9 | 5.89 | 0.23 | 25.7 | 2025-02-14T13:30:00.000+0000 | 117581000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AZTA | Azenta, Inc. | Health Care | Life Sciences Tools & Services | 53.88 | 2.38 | 1.25 | 52.06 | 54.13 | 68.54 | 38.82 | 2461879572 | 47.59 | 50.3 | NASDAQ | 393396 | 783235 | 53.0 | 52.63 | -3.09 | -17.44 | 2025-02-05T10:59:00.000+0000 | 45691900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
AZZ | AZZ, Inc. | Industrials | Heavy Electrical Equipment | 89.54 | 2.17 | 1.9 | 88.04 | 89.95 | 97.98 | 59.72 | 2675652188 | 87.61 | 80.92 | NYSE | 108897 | 178266 | 88.7 | 87.64 | 1.69 | 52.98 | 2025-04-18T12:00:00.000+0000 | 29882200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
B | Barnes Group, Inc. | Industrials | Industrial Machinery | 47.4 | 0.19 | 0.09 | 47.38 | 47.45 | 47.45 | 31.63 | 2416376160 | 47.0 | 41.61 | NYSE | 900712 | 655266 | 47.45 | 47.31 | -0.78 | -60.77 | 2025-02-14T13:30:00.000+0000 | 50978400 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BANC | Banc Of California, Inc. | Financials | Regional Banks | 16.26 | 0.49 | 0.08 | 16.1 | 16.44 | 18.08 | 11.88 | 2741395822 | 16.22 | 14.56 | NYSE | 1473266 | 2156706 | 16.3 | 16.18 | -3.86 | -4.21 | 2025-01-23T16:30:00.000+0000 | 168597529 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BANF | Bancfirst Corp | Financials | Regional Banks | 121.96 | 1.85 | 2.21 | 120.7 | 122.6 | 132.29 | 81.21 | 4040400644 | 121.84 | 102.9 | NASDAQ | 71043 | 99988 | 120.9 | 119.75 | 6.22 | 19.61 | 2025-01-24T10:59:00.000+0000 | 33128900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BANR | Banner Corporation | Financials | Regional Banks | 70.69 | 0.83 | 0.58 | 70.42 | 71.69 | 78.05 | 42.0 | 2435906710 | 70.83 | 57.7 | NASDAQ | 123914 | 221626 | 70.88 | 70.11 | 4.78 | 14.79 | 2025-01-22T21:00:00.000+0000 | 34459000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BBWI | Bath & Body Works, Inc. | Consumer Discretionary | Other Specialty Retail | 37.28 | 1.44 | 0.53 | 36.84 | 37.58 | 52.99 | 26.21 | 8074176960 | 35.79 | 37.31 | NYSE | 2004965 | 4930725 | 37.17 | 36.75 | 4.08 | 9.14 | 2025-02-26T13:30:00.000+0000 | 216582000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BCC | Boise Cascade | Industrials | Building Products | 129.25 | 1.0 | 1.28 | 128.83 | 131.27 | 155.42 | 113.38 | 4963794550 | 134.16 | 133.84 | NYSE | 146152 | 291768 | 129.11 | 127.97 | 10.21 | 12.66 | 2025-02-18T10:59:00.000+0000 | 38404600 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BCPC | Balchem Corporation | Materials | Specialty Chemicals | 162.94 | 1.74 | 2.79 | 160.84 | 163.22 | 186.03 | 137.69 | 5296804638 | 171.56 | 164.63 | NASDAQ | 99880 | 134668 | 160.84 | 160.15 | 3.73 | 43.68 | 2025-02-14T13:30:00.000+0000 | 32507700 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BDN | Brandywine Realty Trust | Real Estate | Office REITs | 5.38 | 0.47 | 0.02 | 5.34 | 5.46 | 6.54 | 3.85 | 928079750 | 5.46 | 5.06 | NYSE | 1184406 | 2121685 | 5.37 | 5.35 | -1.8 | -2.99 | 2025-02-04T21:00:00.000+0000 | 172666000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BFH | Bread Financial Holdings, Inc. | Financials | Consumer Finance | 63.75 | 3.61 | 2.22 | 61.92 | 63.78 | 66.71 | 28.0 | 3169337625 | 60.61 | 49.69 | NYSE | 428837 | 683090 | 62.38 | 61.53 | 6.34 | 10.06 | 2025-01-30T13:30:00.000+0000 | 49715100 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BFS | Saul Centers, Inc. | Real Estate | Retail REITs | 37.11 | 0.62 | 0.23 | 36.97 | 37.63 | 42.39 | 34.87 | 896978388 | 39.42 | 38.61 | NYSE | 24567 | 43766 | 37.2 | 36.88 | 1.86 | 19.95 | 2025-02-26T10:59:00.000+0000 | 24170800 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BGC | BGC Group, Inc. | Financials | Investment Banking & Brokerage | 9.47 | 1.61 | 0.15 | 9.33 | 9.47 | 11.79 | 6.7 | 4542938248 | 9.66 | 9.11 | NYSE | 1454692 | 3325498 | 9.4 | 9.32 | 0.23 | 41.17 | 2025-02-12T13:30:00.000+0000 | 479718928 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BGS | B&G Foods | Consumer Staples | Packaged Foods & Meats | 6.56 | 1.08 | 0.07 | 6.49 | 6.64 | 11.97 | 6.12 | 519315184 | 6.9 | 8.48 | NYSE | 1129655 | 1666566 | 6.51 | 6.49 | -0.32 | -20.5 | 2025-02-25T10:59:00.000+0000 | 79163900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BHE | Benchmark Electronics, Inc. | Information Technology | Electronic Manufacturing Services | 48.96 | 1.83 | 0.88 | 48.46 | 49.42 | 52.57 | 26.41 | 1762408224 | 47.65 | 42.06 | NYSE | 147408 | 244833 | 48.67 | 48.08 | 1.72 | 28.47 | 2025-01-29T21:00:00.000+0000 | 35996900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BHLB | Berkshire Hills Bancorp, Inc. | Financials | Regional Banks | 28.72 | 0.77 | 0.22 | 28.56 | 29.0 | 32.36 | 20.5 | 1314747032 | 29.54 | 25.82 | NYSE | 240531 | 375868 | 28.74 | 28.5 | 0.94 | 30.55 | 2025-01-30T13:30:00.000+0000 | 45778100 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BJRI | BJ's Restaurants, Inc. | Consumer Discretionary | Restaurants | 35.44 | 3.32 | 1.14 | 34.56 | 35.55 | 38.87 | 27.61 | 808616760 | 35.72 | 34.04 | NASDAQ | 202860 | 277591 | 34.56 | 34.3 | 1.26 | 28.13 | 2025-02-13T10:59:00.000+0000 | 22816500 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BKE | The Buckle, Inc. | Consumer Discretionary | Apparel Retail | 48.79 | 0.79 | 0.38 | 48.21 | 49.07 | 54.25 | 34.87 | 2477350172 | 50.15 | 42.42 | NYSE | 428733 | 449575 | 48.62 | 48.41 | 3.94 | 12.38 | 2025-03-13T12:30:00.000+0000 | 50773800 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BKU | BankUnited, Inc. | Financials | Regional Banks | 40.12 | 0.74 | 0.3 | 39.85 | 40.9 | 44.45 | 24.34 | 2998556135 | 39.89 | 34.29 | NYSE | 866901 | 745588 | 40.06 | 39.82 | 2.44 | 16.44 | 2025-01-22T13:30:00.000+0000 | 74749000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BL | BlackLine Systems, Inc. | Information Technology | Application Software | 61.2 | 2.6 | 1.55 | 60.0 | 61.29 | 69.31 | 43.37 | 3824112600 | 61.13 | 54.73 | NASDAQ | 349316 | 598183 | 60.14 | 59.65 | 0.98 | 62.45 | 2025-02-11T10:59:00.000+0000 | 62485500 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BLFS | BioLife Solutions, Inc. | Health Care | Health Care Supplies | 27.51 | 5.24 | 1.37 | 26.46 | 27.74 | 28.88 | 14.5 | 1276111872 | 26.04 | 22.93 | NASDAQ | 160580 | 390803 | 26.46 | 26.14 | -1.11 | -24.78 | 2025-02-26T10:59:00.000+0000 | 46387200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BLMN | Bloomin' Brands, Inc. | Consumer Discretionary | Restaurants | 12.1 | 7.17 | 0.81 | 11.37 | 12.13 | 30.13 | 11.03 | 1026601510 | 12.86 | 18.0 | NASDAQ | 1952055 | 1901011 | 11.37 | 11.29 | -0.08 | -151.25 | 2025-02-21T13:30:00.000+0000 | 84843100 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BMI | Badger Meter, Inc. | Information Technology | Electronic Equipment & Instruments | 219.27 | 1.91 | 4.1 | 215.55 | 219.38 | 239.11 | 139.5 | 6448884189 | 218.96 | 201.41 | NYSE | 83260 | 191618 | 217.53 | 215.17 | 4.02 | 54.54 | 2025-01-31T14:30:00.000+0000 | 29410700 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BOH | Bank of Hawaii | Financials | Regional Banks | 71.49 | 0.38 | 0.27 | 71.27 | 72.36 | 82.7 | 54.5 | 2841598818 | 74.46 | 65.22 | NYSE | 207071 | 372633 | 71.54 | 71.22 | 3.33 | 21.47 | 2025-01-27T13:30:00.000+0000 | 39748200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BOOT | Boot Barn Holdings, Inc. | Consumer Discretionary | Apparel Retail | 161.4 | 0.44 | 0.7 | 158.76 | 163.92 | 169.83 | 71.54 | 4926936047 | 145.46 | 134.34 | NYSE | 650559 | 818000 | 163.92 | 160.7 | 4.98 | 32.41 | 2025-01-30T21:00:00.000+0000 | 30525300 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BOX | Box, Inc. | Information Technology | Application Software | 31.86 | 1.05 | 0.33 | 31.62 | 32.13 | 35.74 | 24.56 | 4578553144 | 32.8 | 29.67 | NYSE | 1356370 | 1725815 | 31.75 | 31.53 | 0.8 | 39.83 | 2025-03-03T10:59:00.000+0000 | 143704000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BRC | Brady Corporation | Industrials | Commercial Printing | 75.25 | 2.37 | 1.74 | 74.03 | 75.61 | 77.68 | 56.09 | 3594116762 | 74.26 | 69.69 | NYSE | 121586 | 272953 | 74.6 | 73.51 | 4.07 | 18.49 | 2025-02-20T13:30:00.000+0000 | 47762349 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BRKL | Brookline Bancorp, Inc. | Financials | Regional Banks | 12.13 | 1.08 | 0.13 | 12.04 | 12.22 | 13.15 | 8.01 | 1091467104 | 12.18 | 10.17 | NASDAQ | 259003 | 710350 | 12.1 | 12.0 | 0.83 | 14.61 | 2025-01-29T21:00:00.000+0000 | 89980800 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BSIG | BrightSphere Investment Group, Inc. | Financials | Asset Management & Custody Banks | 26.34 | -0.11 | -0.03 | 26.08 | 26.72 | 31.52 | 19.01 | 982953486 | 28.9 | 24.94 | NYSE | 255723 | 205731 | 26.54 | 26.37 | 1.64 | 16.06 | 2025-01-30T13:30:00.000+0000 | 37317900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
BTU | Peabody Energy, Inc. | Energy | Coal & Consumable Fuels | 19.59 | 1.5 | 0.29 | 19.17 | 19.78 | 29.94 | 17.73 | 2380185000 | 23.02 | 23.28 | NYSE | 1728227 | 2779925 | 19.48 | 19.3 | 3.79 | 5.17 | 2025-02-06T13:30:00.000+0000 | 121500000 | 1.5 | 5.89 | -5.04 | -20.88 | -14.94 | -23.48 | 82.23 | 141.85 | -36.81 | -36.81 |
BXMT | Blackstone Mortgage Trust, Inc. | Financials | Mortgage REITs | 18.26 | -0.92 | -0.17 | 18.09 | 18.51 | 21.5 | 16.53 | 3158779140 | 18.41 | 18.27 | NYSE | 1030002 | 1601333 | 18.43 | 18.43 | -1.4 | -13.04 | 2025-02-12T13:30:00.000+0000 | 172989000 | -0.92 | 0.77 | 0.61 | -2.14 | -7.31 | -11.36 | -40.25 | -51.31 | -35.64 | -84.78 |
CABO | Cable One | Communication Services | Cable & Satellite | 324.93 | -2.22 | -7.39 | 323.87 | 333.83 | 573.02 | 311.28 | 1825963631 | 383.36 | 369.68 | NYSE | 54211 | 88430 | 330.4 | 332.32 | 45.06 | 7.21 | 2025-02-20T10:59:00.000+0000 | 5619560 | -2.05 | -1.4 | -11.8 | -4.02 | -9.04 | -40.67 | -78.69 | -79.9 | -18.59 | -18.59 |
CAKE | The Cheesecake Factory, Inc. | Consumer Discretionary | Restaurants | 51.8 | 6.22 | 3.04 | 49.4 | 51.97 | 52.1 | 33.05 | 2643601262 | 48.71 | 40.91 | NASDAQ | 1612103 | 1187013 | 49.4 | 48.76 | 2.64 | 19.62 | 2025-02-19T10:59:00.000+0000 | 51039700 | 6.21 | 6.0 | 7.07 | 22.0 | 30.16 | 52.06 | 45.81 | 31.35 | -2.81 | 1342.62 |
CAL | Caleres, Inc. | Consumer Discretionary | Apparel Retail | 19.69 | -0.3 | -0.06 | 19.64 | 20.23 | 44.51 | 19.64 | 662156979 | 26.46 | 33.08 | NYSE | 453723 | 684741 | 20.05 | 19.75 | 4.49 | 4.39 | 2025-03-17T12:30:00.000+0000 | 33629100 | -0.3 | -3.48 | -16.32 | -36.42 | -42.12 | -35.57 | -10.5 | -8.97 | -33.07 | 507.72 |
CALM | Cal-Maine Foods, Inc. | Consumer Staples | Packaged Foods & Meats | 114.17 | 0.48 | 0.54 | 111.81 | 116.29 | 116.29 | 54.5 | 5598335426 | 100.4 | 76.36 | NASDAQ | 474868 | 583948 | 114.98 | 113.63 | 12.86 | 8.88 | 2025-03-31T10:59:00.000+0000 | 49035083 | 0.53 | 1.95 | 11.02 | 25.31 | 75.2 | 107.46 | 179.5 | 191.33 | 214.94 | 6619.41 |
CALX | Calix | Information Technology | Application Software | 37.94 | 0.09 | 0.04 | 37.82 | 38.51 | 45.15 | 26.76 | 2516360620 | 34.3 | 34.86 | NYSE | 348489 | 715073 | 38.23 | 37.91 | -0.28 | -135.52 | 2025-01-29T21:00:00.000+0000 | 66316000 | 0.09 | 1.48 | 7.31 | -1.77 | 4.33 | -14.79 | -12.55 | 337.66 | 291.59 | 151.29 |
CARG | CarGurus | Communication Services | Interactive Media & Services | 38.51 | 1.91 | 0.72 | 37.78 | 38.53 | 39.1 | 21.18 | 3993796543 | 36.55 | 28.89 | NASDAQ | 617560 | 670091 | 38.12 | 37.79 | -0.45 | -85.58 | 2025-02-24T21:00:00.000+0000 | 103708038 | 1.85 | 2.91 | 6.83 | 21.57 | 49.07 | 62.96 | 29.64 | 1.37 | 39.56 | 39.56 |
CARS | Cars.com | Communication Services | Interactive Media & Services | 17.63 | -0.06 | -0.01 | 17.56 | 17.8 | 21.24 | 15.05 | 1141353859 | 18.24 | 17.95 | NYSE | 193741 | 554688 | 17.78 | 17.64 | 0.59 | 29.88 | 2025-02-20T13:30:00.000+0000 | 64739300 | -0.06 | -0.51 | 0.97 | 12.72 | -8.32 | -2.7 | 18.4 | 34.48 | -35.37 | -35.37 |
CASH | Pathward Financial, Inc. | Financials | Regional Banks | 78.46 | 0.92 | 0.72 | 77.88 | 79.11 | 86.0 | 46.68 | 1892359885 | 78.71 | 65.15 | NASDAQ | 145468 | 202301 | 78.29 | 77.74 | 6.62 | 11.85 | 2025-01-21T22:00:00.000+0000 | 24119400 | 1.07 | 2.03 | 6.72 | 7.91 | 23.54 | 48.53 | 36.91 | 110.87 | 632.93 | 2295.43 |
CATY | Cathay General Bancorp | Financials | Regional Banks | 48.78 | 0.94 | 0.46 | 48.3 | 49.13 | 55.29 | 33.88 | 3473423701 | 49.86 | 42.47 | NASDAQ | 198306 | 327968 | 48.39 | 48.33 | 3.96 | 12.32 | 2025-01-22T21:00:00.000+0000 | 71198600 | 0.89 | 1.06 | 2.67 | 9.35 | 16.1 | 10.67 | 12.32 | 31.68 | 107.22 | 1100.99 |
CBRL | Cracker Barrel | Consumer Discretionary | Restaurants | 62.05 | 13.37 | 7.32 | 55.23 | 62.2 | 82.98 | 34.88 | 1381183360 | 52.33 | 48.31 | NASDAQ | 1349022 | 724503 | 55.4 | 54.73 | 1.8 | 34.47 | 2025-02-25T13:30:00.000+0000 | 22259200 | 13.37 | 8.78 | 16.2 | 23.88 | 41.93 | -18.27 | -46.26 | -60.71 | -52.79 | 10501.4 |
CBU | Community Bank System, Inc. | Financials | Regional Banks | 65.34 | 3.28 | 2.08 | 63.75 | 65.96 | 73.39 | 41.5 | 3434073227 | 65.77 | 55.97 | NYSE | 166631 | 241700 | 64.01 | 63.26 | 3.13 | 20.87 | 2025-04-22T04:00:00.000+0000 | 52560200 | 3.28 | 5.36 | 4.3 | 11.02 | 11.4 | 29.05 | -8.15 | -6.84 | 89.16 | 1583.92 |
CCOI | Cogent Communications Holdings, Inc. | Communication Services | Alternative Carriers | 73.6 | 1.38 | 1.0 | 72.91 | 74.06 | 86.76 | 50.8 | 3608433602 | 77.85 | 69.75 | NASDAQ | 299592 | 409855 | 72.95 | 72.6 | 0.69 | 106.67 | 2025-02-26T12:00:00.000+0000 | 49024300 | 1.34 | 1.09 | -4.87 | -12.93 | 10.95 | -3.79 | 20.63 | -0.26 | 97.29 | -27.16 |
CCS | Century Communities, Inc. | Consumer Discretionary | Homebuilding | 75.85 | -0.26 | -0.2 | 75.56 | 78.13 | 108.42 | 68.48 | 2376919035 | 82.1 | 88.48 | NYSE | 298128 | 359570 | 77.53 | 76.05 | 10.03 | 7.56 | 2025-01-29T21:00:00.000+0000 | 31337100 | -0.26 | -0.2 | 0.13 | -21.34 | -20.72 | -16.61 | 17.07 | 150.74 | 407.7 | 256.94 |
CENT | Central Garden & Pet Company | Consumer Staples | Household Products | 36.99 | 2.01 | 0.73 | 36.36 | 37.28 | 47.48 | 32.17 | 2119237738 | 38.56 | 39.0 | NASDAQ | 77405 | 118951 | 36.4 | 36.26 | 1.62 | 22.83 | 2025-02-05T10:59:00.000+0000 | 57292180 | 1.99 | 3.73 | -7.64 | 9.38 | -5.54 | -23.1 | 4.7 | 44.79 | 423.06 | 472.45 |
CENTA | Central Garden & Pet Company (Class A) | Consumer Staples | Household Products | 31.41 | 2.35 | 0.72 | 30.72 | 31.65 | 41.03 | 27.7 | 2126151444 | 32.86 | 33.52 | NASDAQ | 138415 | 296556 | 30.85 | 30.69 | 1.62 | 19.39 | 2025-02-05T10:59:00.000+0000 | 67690272 | 2.41 | 3.46 | -7.07 | 8.16 | -6.63 | -7.23 | -6.54 | 28.08 | 297.85 | 161.05 |
CENX | Century Aluminum Company | Materials | Aluminum | 20.46 | -1.25 | -0.26 | 20.0 | 21.49 | 25.39 | 9.65 | 1899127442 | 20.93 | 17.41 | NASDAQ | 1023409 | 1115020 | 21.04 | 20.72 | 3.15 | 6.5 | 2025-02-19T10:59:00.000+0000 | 92798800 | -1.42 | -0.1 | 11.46 | 22.56 | 26.82 | 100.1 | 28.49 | 201.33 | -13.4 | 49.94 |
CERT | Certara, Inc. | Health Care | Health Care Technology | 12.61 | 8.15 | 0.95 | 11.78 | 12.67 | 19.87 | 9.41 | 2030058680 | 10.9 | 13.31 | NASDAQ | 1317756 | 1190360 | 11.87 | 11.66 | -0.2 | -63.05 | 2025-02-26T10:59:00.000+0000 | 160988000 | 8.15 | 4.3 | 17.74 | 12.59 | -21.58 | -23.39 | -50.68 | -66.89 | -66.89 | -66.89 |
CEVA | CEVA, Inc. | Information Technology | Semiconductors | 34.25 | 0.2 | 0.07 | 34.13 | 34.7 | 34.7 | 16.02 | 809214475 | 30.62 | 23.8 | NASDAQ | 151344 | 226438 | 34.5 | 34.18 | -0.65 | -52.69 | 2025-02-13T13:30:00.000+0000 | 23626700 | 0.18 | 0.62 | 10.06 | 43.38 | 73.1 | 62.51 | -6.11 | 16.94 | 92.58 | 549.72 |
CFFN | Capitol Federal Savings Bank | Financials | Regional Banks | 5.72 | 0.0 | 0.0 | 5.71 | 5.82 | 7.2 | 4.76 | 759467280 | 6.38 | 5.83 | NASDAQ | 372946 | 789811 | 5.78 | 5.72 | 0.29 | 19.72 | 2025-01-29T13:30:00.000+0000 | 132774000 | 0.0 | 0.18 | -4.83 | -5.3 | -7.74 | -6.99 | -50.39 | -58.19 | -53.87 | 33.96 |
CHCO | City Holding Company | Financials | Regional Banks | 120.28 | 0.5 | 0.6 | 119.84 | 121.78 | 137.28 | 97.5 | 1768368588 | 125.75 | 114.42 | NASDAQ | 43110 | 59988 | 120.0 | 119.68 | 7.8 | 15.42 | 2025-01-22T13:30:00.000+0000 | 14702100 | 0.3 | 0.91 | -1.11 | 3.93 | -0.18 | 11.67 | 50.48 | 49.04 | 187.45 | 1175.66 |
CHEF | Chefs' Warehouse, Inc. | Consumer Staples | Food Distributors | 54.17 | 2.3 | 1.22 | 52.97 | 54.39 | 54.39 | 30.26 | 2142667265 | 46.82 | 40.92 | NASDAQ | 249614 | 374800 | 53.4 | 52.95 | 1.16 | 46.7 | 2025-02-12T13:30:00.000+0000 | 39554500 | 2.27 | 3.54 | 12.02 | 33.31 | 30.64 | 73.95 | 77.25 | 41.61 | 137.5 | 209.43 |
CLB | Core Laboratories | Energy | Oil & Gas Equipment & Services | 20.34 | 3.3 | 0.65 | 19.3 | 20.82 | 25.13 | 13.82 | 954965034 | 19.33 | 19.03 | NYSE | 413449 | 302866 | 19.77 | 19.69 | 0.54 | 37.67 | 2025-01-29T21:00:00.000+0000 | 46950100 | 3.3 | 5.66 | 20.71 | 9.18 | -11.18 | 31.65 | -21.5 | -48.26 | -80.84 | 578.0 |
CNK | Cinemark Holdings, Inc. | Communication Services | Movies & Entertainment | 28.82 | 0.52 | 0.15 | 28.39 | 28.97 | 36.28 | 13.45 | 3526559300 | 31.91 | 25.21 | NYSE | 1593590 | 2379605 | 28.85 | 28.67 | 1.64 | 17.57 | 2025-02-14T13:30:00.000+0000 | 122365000 | 0.52 | -0.79 | -6.52 | 0.91 | 34.86 | 99.72 | 80.12 | -9.97 | -20.08 | 52.41 |
CNMD | CONMED Corporation | Health Care | Health Care Equipment | 70.87 | 4.7 | 3.18 | 67.71 | 71.5 | 101.71 | 61.05 | 2189238083 | 71.64 | 70.82 | NYSE | 423085 | 411838 | 68.25 | 67.69 | 4.22 | 16.79 | 2025-02-05T21:00:00.000+0000 | 30890900 | 4.7 | 4.3 | 3.26 | 11.01 | -0.13 | -29.04 | -43.04 | -35.02 | 52.41 | 20794.51 |
CNR | Core Natural Resources, Inc. | Energy | Coal & Consumable Fuels | 99.86 | 3.1 | 3.0 | 96.88 | 101.13 | 134.59 | 75.43 | 5333173090 | 116.19 | 101.45 | NYSE | 756179 | 694921 | 97.03 | 96.86 | 13.54 | 7.38 | 2025-02-04T13:30:00.000+0000 | 53406500 | 3.36 | -0.39 | -0.48 | -0.48 | -0.48 | -0.48 | 605.0 | 1041.51 | 11405.57 | 10328.12 |
CNS | Cohen & Steers, Inc. | Financials | Asset Management & Custody Banks | 89.2 | 1.11 | 0.98 | 88.55 | 90.0 | 110.67 | 64.13 | 4509755760 | 97.14 | 85.4 | NYSE | 155310 | 191221 | 89.25 | 88.22 | 2.68 | 33.28 | 2025-01-22T21:00:00.000+0000 | 50557800 | 1.11 | 2.19 | -3.56 | -14.93 | 8.99 | 29.43 | 6.32 | 35.44 | 92.49 | 586.15 |
CNXN | PC Connection, Inc. | Information Technology | Technology Distributors | 72.46 | 1.75 | 1.25 | 69.44 | 73.0 | 77.19 | 57.47 | 1904937170 | 71.6 | 68.85 | NASDAQ | 37903 | 71870 | 71.91 | 71.22 | 3.4 | 21.31 | 2025-02-12T10:59:00.000+0000 | 26289500 | 1.65 | 2.33 | 4.91 | -0.34 | 11.7 | 8.17 | 73.85 | 36.79 | 214.47 | 410.87 |
COHU | Cohu, Inc. | Information Technology | Semiconductor Equipment | 24.86 | 1.89 | 0.46 | 24.38 | 25.42 | 36.6 | 22.8 | 1158816582 | 26.43 | 28.19 | NASDAQ | 287919 | 315378 | 24.66 | 24.4 | -1.08 | -23.02 | 2025-02-13T10:59:00.000+0000 | 46613700 | 1.93 | 0.57 | -1.62 | -1.23 | -21.45 | -29.0 | -21.42 | -0.48 | 118.54 | 4088.63 |
COLL | Collegium Pharmaceutical, Inc. | Health Care | Pharmaceuticals | 33.2 | -0.45 | -0.15 | 32.76 | 33.73 | 42.29 | 28.39 | 1070706640 | 30.8 | 34.28 | NASDAQ | 170072 | 464048 | 33.5 | 33.35 | 2.34 | 14.19 | 2025-02-20T21:00:00.000+0000 | 32250200 | -0.48 | 0.91 | 11.75 | -8.97 | 2.56 | -0.95 | 87.41 | 53.94 | 170.06 | 170.06 |
CON | Concentra Group Holdings Parent, Inc. | Health Care | Health Care Services | 22.29 | 5.49 | 1.16 | 21.2 | 22.39 | 24.8 | 18.89 | 2838486749 | 20.53 | 21.56 | NYSE | 534717 | 920056 | 21.33 | 21.13 | 0.95 | 23.46 | 2025-02-26T12:00:00.000+0000 | 127343506 | 5.49 | 7.47 | 11.28 | 5.49 | -0.85 | -0.85 | -0.85 | -0.85 | -0.85 | -0.85 |
COOP | Mr. Cooper Group, Inc. | Financials | Commercial & Residential Mortgage Finance | 102.74 | -0.91 | -0.94 | 102.34 | 104.9 | 104.9 | 64.35 | 6573685338 | 96.7 | 88.61 | NASDAQ | 412229 | 492395 | 104.3 | 103.68 | 7.78 | 13.21 | 2025-02-07T13:30:00.000+0000 | 63983700 | -0.84 | 2.66 | 8.06 | 11.86 | 16.82 | 57.32 | 144.03 | 647.71 | 293.0 | 756.75 |
CORT | Corcept Therapeutics Incorporated | Health Care | Pharmaceuticals | 61.11 | 10.49 | 5.8 | 55.9 | 61.24 | 62.22 | 20.84 | 6402800250 | 54.96 | 39.37 | NASDAQ | 754130 | 911715 | 56.33 | 55.31 | 1.26 | 48.5 | 2025-02-13T21:00:00.000+0000 | 104775000 | 10.49 | 13.8 | 18.89 | 24.43 | 80.37 | 159.38 | 255.5 | 378.17 | 2014.53 | 399.67 |
CPF | Central Pacific Financial Corp. | Financials | Regional Banks | 28.58 | 0.21 | 0.06 | 28.52 | 29.18 | 33.25 | 18.0 | 773503410 | 29.91 | 25.42 | NYSE | 196208 | 230581 | 28.81 | 28.52 | 2.1 | 13.61 | 2025-01-29T13:30:00.000+0000 | 27064500 | 0.21 | 1.38 | 1.03 | 0.46 | 19.03 | 44.56 | -1.45 | -0.45 | 50.42 | -49.19 |
CPK | Chesapeake Utilities Corp. | Utilities | Gas Utilities | 125.05 | 0.99 | 1.22 | 124.39 | 127.38 | 134.2 | 98.25 | 2848739040 | 124.89 | 116.28 | NYSE | 38454 | 92120 | 125.0 | 123.83 | 4.92 | 25.42 | 2025-02-19T10:59:00.000+0000 | 22780800 | 0.99 | 3.93 | 4.59 | 3.75 | 7.13 | 22.59 | -6.2 | 32.59 | 148.41 | 5610.05 |
CPRX | Catalyst Pharmaceuticals Partners, Inc. | Health Care | Biotechnology | 22.91 | 0.57 | 0.13 | 22.32 | 23.15 | 24.27 | 13.12 | 2732544430 | 21.84 | 18.76 | NASDAQ | 665786 | 1104891 | 22.99 | 22.78 | 1.18 | 19.42 | 2025-02-26T21:00:00.000+0000 | 119273000 | 0.61 | -0.65 | 7.76 | 9.04 | 35.3 | 51.29 | 313.72 | 456.31 | 718.57 | 275.74 |
CRC | California Resources Corporation | Energy | Oil & Gas Exploration & Production | 54.39 | 1.44 | 0.77 | 53.3 | 54.55 | 60.41 | 43.09 | 4969777470 | 54.95 | 52.02 | NYSE | 842346 | 709970 | 53.86 | 53.62 | 7.02 | 7.75 | 2025-03-03T13:30:00.000+0000 | 91373000 | 1.44 | 3.48 | 7.58 | 7.9 | 4.82 | 7.62 | 32.95 | 542.15 | 32.66 | -32.85 |
CRGY | Crescent Energy Company | Energy | Oil & Gas Exploration & Production | 16.26 | -2.17 | -0.36 | 16.06 | 16.56 | 16.94 | 9.88 | 4114086680 | 14.59 | 12.47 | NYSE | 1685827 | 3110541 | 16.55 | 16.62 | 0.22 | 73.91 | 2025-03-03T21:00:00.000+0000 | 253018861 | -2.17 | -2.4 | 18.86 | 32.2 | 34.94 | 47.82 | 29.05 | -3.33 | -3.33 | -3.33 |
CRI | Carter's, Inc. | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 54.73 | 2.18 | 1.17 | 53.83 | 55.3 | 88.03 | 50.25 | 1972403524 | 54.05 | 62.85 | NYSE | 1110569 | 1311675 | 54.06 | 53.56 | 6.29 | 8.7 | 2025-02-25T13:30:00.000+0000 | 36038800 | 2.18 | 2.05 | -1.64 | -18.65 | -12.86 | -26.12 | -40.15 | -50.42 | -35.31 | 344.24 |
CRK | Comstock Resources, Inc. | Energy | Oil & Gas Exploration & Production | 20.97 | -1.87 | -0.4 | 20.67 | 21.33 | 21.75 | 7.07 | 6128713170 | 16.24 | 12.02 | NYSE | 1808388 | 2255053 | 21.3 | 21.37 | -0.18 | -116.5 | 2025-02-18T22:00:00.000+0000 | 292261000 | -1.87 | -0.14 | 32.55 | 85.08 | 104.99 | 161.47 | 175.92 | 206.13 | -15.78 | -65.05 |
CRSR | Corsair Gaming | Information Technology | Technology Hardware, Storage & Peripherals | 8.75 | 5.08 | 0.42 | 8.17 | 8.84 | 14.12 | 5.6 | 915863250 | 7.2 | 8.48 | NASDAQ | 816310 | 547098 | 8.35 | 8.32 | -0.91 | -9.61 | 2025-02-11T10:59:00.000+0000 | 104700000 | 4.99 | 5.94 | 39.39 | 33.84 | 1.98 | -36.48 | -57.53 | -38.67 | -38.67 | -38.67 |
CRVL | CorVel Corporation | Health Care | Health Care Services | 110.48 | 1.5 | 1.63 | 109.84 | 112.19 | 127.24 | 74.63 | 5676296680 | 115.62 | 98.98 | NASDAQ | 67522 | 120085 | 109.84 | 108.85 | 1.57 | 70.37 | 2025-01-27T21:00:00.000+0000 | 51378500 | 1.41 | 0.18 | -4.21 | 7.78 | 16.48 | 38.98 | 86.41 | 245.62 | 839.49 | 32562.66 |
CSGS | CSG Systems International, Inc. | Industrials | Data Processing & Outsourced Services | 53.99 | 2.16 | 1.14 | 53.03 | 54.53 | 57.16 | 39.56 | 1570714873 | 53.13 | 47.32 | NASDAQ | 252585 | 213965 | 53.3 | 52.85 | 2.28 | 23.68 | 2025-02-05T21:00:00.000+0000 | 29092700 | 2.25 | 5.28 | 5.51 | 12.16 | 23.21 | 2.23 | -3.83 | 6.44 | 118.79 | 369.91 |
CSR | Centerspace Trust | Real Estate | Multi-Family Residential REITs | 62.3 | 2.16 | 1.32 | 61.12 | 62.66 | 76.16 | 20.1 | 1032352740 | 68.54 | 69.11 | NYSE | 57683 | 115290 | 61.12 | 60.98 | -1.61 | -38.69 | 2025-02-18T10:59:00.000+0000 | 16572000 | 2.16 | 1.33 | -5.63 | -11.01 | -10.25 | 7.5 | -33.43 | -15.54 | -26.02 | -14.08 |
CSWI | CSW Industrials, Inc. | Industrials | Industrial Conglomerates | 397.02 | 1.75 | 6.81 | 396.0 | 401.02 | 436.5 | 203.83 | 6676328022 | 391.01 | 320.36 | NASDAQ | 53923 | 106005 | 396.0 | 390.21 | 7.34 | 54.09 | 2025-01-30T13:30:00.000+0000 | 16816100 | 1.7 | 4.22 | 10.73 | 1.04 | 39.57 | 82.28 | 245.25 | 400.01 | 1222.87 | 1222.87 |
CTKB | Cytek Biosciences, Inc. | Health Care | Health Care Equipment | 5.88 | 7.69 | 0.42 | 5.52 | 5.89 | 9.33 | 4.66 | 757408680 | 6.53 | 5.91 | NASDAQ | 816613 | 742306 | 5.52 | 5.46 | -0.08 | -73.5 | 2025-02-26T10:59:00.000+0000 | 128811000 | 7.69 | 3.16 | -6.96 | 14.4 | -4.39 | -31.79 | -58.65 | -68.66 | -68.66 | -68.66 |
CTRE | CareTrust REIT, Inc. | Real Estate | Health Care REITs | 27.2 | 1.74 | 0.46 | 26.82 | 27.4 | 33.15 | 20.1 | 5094167400 | 28.64 | 27.64 | NYSE | 715758 | 2402158 | 26.82 | 26.73 | 0.73 | 37.25 | 2025-02-06T10:59:00.000+0000 | 187320000 | 1.74 | 0.83 | -0.6 | -10.37 | 1.59 | 23.39 | 27.38 | 24.41 | 141.95 | 55.49 |
CTS | CTS Corporation | Information Technology | Electronic Manufacturing Services | 52.84 | 2.31 | 1.2 | 52.02 | 53.0 | 59.68 | 40.92 | 1591152443 | 54.08 | 50.23 | NYSE | 60922 | 146898 | 52.16 | 51.64 | 1.94 | 27.23 | 2025-02-04T13:30:00.000+0000 | 30115500 | 2.31 | 2.33 | 1.22 | 11.91 | 0.45 | 24.32 | 57.2 | 73.0 | 238.47 | 1331.84 |
CUBI | Customers Bancorp, Inc. | Financials | Regional Banks | 50.64 | 1.28 | 0.64 | 50.43 | 51.86 | 68.49 | 42.31 | 1587528552 | 51.94 | 49.73 | NYSE | 278390 | 378396 | 50.48 | 50.0 | 6.16 | 8.22 | 2025-01-23T21:00:00.000+0000 | 31349300 | 1.24 | 4.29 | 6.1 | 12.09 | -18.19 | -5.29 | -18.35 | 128.13 | 176.92 | 410.43 |
CURB | Curbline Properties Corp. | Real Estate | Retail REITs | 23.64 | 0.42 | 0.1 | 23.42 | 23.68 | 25.35 | 18.8 | 2483183306 | 23.68 | 23.42 | NYSE | 207567 | 648106 | 23.54 | 23.54 | 0.06 | 394.0 | 2025-02-26T12:00:00.000+0000 | 105041595 | 0.42 | 1.16 | 5.02 | 3.37 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 |
CVBF | CVB Financial Corp. | Financials | Regional Banks | 20.75 | 1.07 | 0.22 | 20.65 | 21.0 | 24.58 | 15.71 | 2898318500 | 22.15 | 18.68 | NASDAQ | 393931 | 836096 | 20.73 | 20.53 | 1.42 | 14.61 | 2025-01-22T21:00:00.000+0000 | 139678000 | 1.07 | 0.14 | -5.68 | 10.49 | 9.15 | 6.41 | -6.91 | -2.54 | 41.45 | 17945.05 |
CVCO | Cavco Industries, Inc. | Consumer Discretionary | Homebuilding | 480.36 | 0.74 | 3.52 | 477.71 | 488.0 | 544.08 | 313.47 | 3894119521 | 473.42 | 408.82 | NASDAQ | 39256 | 59056 | 480.0 | 476.84 | 17.69 | 27.15 | 2025-01-30T10:59:00.000+0000 | 8106669 | 0.77 | 2.92 | 5.53 | 12.4 | 22.8 | 41.67 | 89.47 | 123.89 | 582.43 | 4705.0 |
CVI | CVR Energy, Inc. | Energy | Oil & Gas Refining & Marketing | 21.34 | 1.21 | 0.26 | 20.52 | 21.46 | 38.07 | 15.6 | 2144828885 | 18.84 | 24.67 | NYSE | 870529 | 1678883 | 21.02 | 21.08 | 0.69 | 30.92 | 2025-02-18T21:00:00.000+0000 | 100531000 | 1.23 | 1.62 | 18.49 | -12.0 | -13.53 | -29.59 | 8.93 | -27.34 | -24.27 | 33.13 |
CWEN | Clearway Energy, Inc. (Class C) | Utilities | Renewable Electricity | 25.75 | -2.28 | -0.6 | 25.71 | 26.52 | 30.92 | 20.63 | 5154521134 | 27.19 | 26.84 | NYSE | 559000 | 857328 | 26.46 | 26.35 | 1.03 | 25.0 | 2025-02-20T13:30:00.000+0000 | 200175578 | -2.28 | 0.55 | -1.11 | -3.59 | 2.06 | 3.08 | -21.71 | 18.77 | -1.87 | 87.82 |
CWK | Cushman & Wakefield plc | Real Estate | Real Estate Services | 13.67 | 2.63 | 0.35 | 13.48 | 13.82 | 16.11 | 9.24 | 3137087290 | 14.02 | 12.33 | NYSE | 915549 | 1697291 | 13.56 | 13.32 | 0.38 | 35.97 | 2025-02-18T21:05:00.000+0000 | 229487000 | 2.63 | 5.48 | 4.43 | 4.91 | 9.71 | 33.76 | -35.82 | -30.26 | -23.25 | -23.25 |
CWT | California Water Service Group | Utilities | Water Utilities | 44.31 | -0.38 | -0.17 | 44.18 | 45.24 | 56.25 | 41.64 | 2635261923 | 48.03 | 50.37 | NYSE | 176121 | 325150 | 44.84 | 44.48 | 3.46 | 12.81 | 2025-02-26T14:00:00.000+0000 | 59473300 | -0.42 | 1.27 | -3.71 | -16.94 | -14.46 | -7.26 | -27.53 | -15.35 | 76.97 | 2521.01 |
CXM | Sprinklr, Inc. | Information Technology | Application Software | 8.62 | 0.76 | 0.06 | 8.56 | 8.71 | 14.32 | 6.91 | 2194051771 | 8.47 | 9.24 | NYSE | 564099 | 2652785 | 8.64 | 8.56 | 0.15 | 57.5 | 2025-03-25T10:59:00.000+0000 | 254382814 | 0.93 | -0.23 | -5.05 | 19.01 | -7.89 | -29.98 | -19.55 | -50.91 | -50.91 | -50.91 |
CXW | CoreCivic | Industrials | Diversified Support Services | 22.94 | -0.5 | -0.12 | 21.94 | 23.85 | 24.99 | 10.74 | 2529065385 | 21.63 | 15.8 | NYSE | 1261317 | 1355915 | 23.52 | 23.05 | 0.68 | 33.73 | 2025-02-10T21:00:00.000+0000 | 110271000 | -0.5 | 0.77 | 10.0 | 67.65 | 58.83 | 58.72 | 129.58 | 41.66 | -40.09 | -76.17 |
DAN | Dana Incorporated | Consumer Discretionary | Auto Parts & Equipment | 13.62 | 5.42 | 0.7 | 12.9 | 13.69 | 14.22 | 7.58 | 1974613980 | 10.78 | 11.47 | NYSE | 1643695 | 2146083 | 13.04 | 12.92 | -0.11 | -123.82 | 2025-02-20T13:30:00.000+0000 | 144979000 | 5.42 | 3.81 | 18.54 | 29.47 | 14.17 | 2.18 | -38.4 | -18.49 | -35.97 | -2.71 |
DCOM | Dime Community Bancshares, Inc. | Financials | Regional Banks | 32.23 | 0.84 | 0.27 | 32.02 | 32.79 | 37.6 | 17.29 | 1406639674 | 33.32 | 25.54 | NASDAQ | 224472 | 329221 | 32.12 | 31.96 | 1.5 | 21.49 | 2025-01-23T13:30:00.000+0000 | 43643800 | 0.84 | 0.75 | 2.87 | 10.34 | 34.97 | 25.56 | -10.77 | -1.5 | 25.31 | 1511.5 |
DEA | Easterly Government Properties, Inc. | Real Estate | Office REITs | 11.66 | 1.17 | 0.14 | 11.56 | 11.69 | 14.52 | 10.76 | 1231572195 | 11.94 | 12.59 | NYSE | 1054196 | 1346721 | 11.57 | 11.52 | 0.17 | 68.56 | 2025-02-25T13:30:00.000+0000 | 105669000 | 1.09 | 2.6 | 4.25 | -17.24 | -13.29 | -10.22 | -44.99 | -51.07 | -24.87 | -24.87 |
DEI | Douglas Emmett | Real Estate | Office REITs | 17.68 | 1.0 | 0.18 | 17.52 | 17.79 | 20.5 | 12.36 | 2959413625 | 18.68 | 16.02 | NYSE | 1020698 | 1533090 | 17.59 | 17.5 | -0.1 | -176.75 | 2025-02-04T21:00:00.000+0000 | 167435000 | 1.03 | 2.67 | -2.21 | -5.2 | 21.51 | 19.7 | -44.51 | -58.36 | -39.12 | -25.24 |
DFH | Dream Finders Homes, Inc. | Consumer Discretionary | Homebuilding | 24.24 | 0.46 | 0.11 | 24.19 | 25.0 | 44.38 | 21.42 | 2265863718 | 27.74 | 30.41 | NYSE | 382212 | 683686 | 24.59 | 24.13 | 3.02 | 8.03 | 2025-02-26T13:30:00.000+0000 | 93476226 | 0.66 | 1.0 | 1.34 | -28.26 | -21.62 | -29.22 | 38.01 | 15.94 | 15.94 | 15.94 |
DFIN | Donnelley Financial Solutions, Inc. | Financials | Financial Exchanges & Data | 65.69 | 5.82 | 3.61 | 62.66 | 66.23 | 71.01 | 56.02 | 1895695158 | 60.96 | 62.66 | NYSE | 265423 | 208848 | 62.66 | 62.08 | 3.19 | 20.59 | 2025-02-18T13:30:00.000+0000 | 28858200 | 5.82 | 7.2 | 6.95 | 1.66 | 0.71 | 4.07 | 82.42 | 554.94 | 182.54 | 182.54 |
DGII | Digi International Inc. | Information Technology | Communications Equipment | 32.12 | 5.33 | 1.62 | 30.58 | 32.28 | 34.82 | 20.17 | 1183990128 | 31.55 | 28.17 | NASDAQ | 223015 | 218641 | 30.74 | 30.49 | 0.61 | 52.65 | 2025-02-05T21:00:00.000+0000 | 36867200 | 5.15 | 6.37 | 4.29 | 4.53 | 26.72 | 29.01 | 44.81 | 89.7 | 283.95 | 783.2 |
DIOD | Diodes Incorporated | Information Technology | Semiconductors | 63.13 | 3.64 | 2.22 | 60.83 | 64.0 | 86.74 | 52.71 | 2924995977 | 61.79 | 67.42 | NASDAQ | 396071 | 376181 | 61.71 | 60.91 | 1.32 | 47.83 | 2025-02-04T21:05:00.000+0000 | 46332900 | 3.68 | 3.69 | 2.58 | -0.79 | -20.43 | -11.21 | -26.8 | 7.76 | 138.93 | 15884.91 |
DLX | Deluxe Corporation | Industrials | Commercial Printing | 22.83 | 1.42 | 0.32 | 22.63 | 22.94 | 24.87 | 18.48 | 1010734326 | 22.83 | 21.3 | NYSE | 130848 | 240548 | 22.68 | 22.51 | 1.24 | 18.41 | 2025-01-30T13:30:00.000+0000 | 44272200 | 1.33 | 1.24 | 2.56 | 20.18 | -2.52 | 13.03 | -24.45 | -53.54 | -62.27 | 610.59 |
DNOW | NOW Inc | Industrials | Trading Companies & Distributors | 13.97 | 1.82 | 0.25 | 13.78 | 14.06 | 15.64 | 9.44 | 1478668620 | 14.01 | 13.6 | NYSE | 512814 | 833018 | 13.96 | 13.72 | 1.87 | 7.47 | 2025-02-13T13:30:00.000+0000 | 105846000 | 1.82 | 2.95 | 8.38 | 14.32 | -1.69 | 41.83 | 58.93 | 27.46 | -39.81 | -54.05 |
DOCN | DigitalOcean Holdings, Inc. | Information Technology | Internet Services & Infrastructure | 37.29 | 3.21 | 1.16 | 36.37 | 37.49 | 44.8 | 26.63 | 3441206967 | 37.04 | 36.71 | NYSE | 830656 | 886010 | 36.8 | 36.13 | 0.86 | 43.36 | 2025-02-19T10:59:00.000+0000 | 92282300 | 3.21 | 4.02 | 4.45 | -12.67 | 13.62 | 7.0 | -29.08 | -12.26 | -12.26 | -12.26 |
DORM | Dorman Products, Inc. | Consumer Discretionary | Auto Parts & Equipment | 130.0 | 0.31 | 0.4 | 129.77 | 131.49 | 146.6 | 79.43 | 3967275000 | 134.28 | 109.48 | NASDAQ | 154623 | 176148 | 131.06 | 129.6 | 5.97 | 21.78 | 2025-02-24T21:00:00.000+0000 | 30517500 | 0.35 | 1.01 | -0.99 | 11.74 | 29.74 | 53.08 | 38.79 | 68.1 | 171.35 | 6403.0 |
DRH | DiamondRock Hospitality Company | Real Estate | Hotel & Resort REITs | 8.98 | 0.73 | 0.06 | 8.92 | 9.01 | 10.0 | 7.74 | 1865214120 | 9.21 | 8.75 | NYSE | 1506182 | 2177298 | 8.94 | 8.92 | 0.29 | 30.98 | 2025-02-27T21:00:00.000+0000 | 207592000 | 0.73 | -0.28 | -3.59 | 0.28 | 7.73 | -5.22 | -2.34 | -14.51 | -41.77 | -15.24 |
DRQ | Dril-Quip Inc. | Energy | Oil & Gas Equipment & Services | 15.41 | -3.51 | -0.56 | 15.41 | 16.18 | 29.51 | 14.07 | 530908402 | 16.32 | 19.73 | NYSE | 403633 | 291289 | 15.95 | 15.97 | -0.78 | -19.76 | 2024-10-24T20:00:00.000+0000 | 34452200 | 0.0 | 0.0 | 0.0 | -13.38 | -33.58 | -38.56 | -37.48 | -67.94 | -82.43 | -16.7 |
DV | DoubleVerify Holdings, Inc. | Information Technology | Application Software | 19.91 | 2.26 | 0.44 | 19.6 | 20.01 | 43.0 | 16.11 | 3368075150 | 19.85 | 20.47 | NYSE | 1172442 | 1951851 | 19.66 | 19.47 | 0.38 | 52.39 | 2025-02-27T21:00:00.000+0000 | 169165000 | 2.26 | 1.69 | -0.25 | 14.23 | -0.5 | -50.77 | -13.62 | -44.69 | -44.69 | -44.69 |
DVAX | Dynavax Technologies Corp. | Health Care | Biotechnology | 12.66 | 1.73 | 0.22 | 12.49 | 12.71 | 14.3 | 9.74 | 1664877575 | 12.73 | 11.63 | NASDAQ | 933932 | 2186426 | 12.51 | 12.45 | 0.15 | 84.43 | 2025-02-20T10:59:00.000+0000 | 131455000 | 1.85 | 2.18 | -0.31 | 15.48 | 23.71 | -10.58 | -1.4 | 108.21 | -29.67 | -86.51 |
DXC | DXC Technology | Information Technology | IT Consulting & Other Services | 20.85 | 1.81 | 0.37 | 20.49 | 21.06 | 24.83 | 14.79 | 3774350400 | 21.22 | 19.93 | NYSE | 385881 | 1103373 | 20.51 | 20.48 | 0.18 | 115.83 | 2025-02-04T21:00:00.000+0000 | 181024000 | 1.9 | 0.29 | 1.31 | 0.77 | 6.1 | -10.39 | -31.66 | -40.34 | -32.79 | 10624.56 |
DXPE | DXP Enterprises, Inc. | Industrials | Trading Companies & Distributors | 102.46 | -0.2 | -0.2 | 102.14 | 105.94 | 105.94 | 31.56 | 1608177929 | 78.27 | 57.43 | NASDAQ | 336071 | 218045 | 104.23 | 102.67 | 3.88 | 26.41 | 2025-03-05T14:30:00.000+0000 | 15694900 | -0.11 | 4.33 | 30.02 | 104.22 | 101.97 | 216.35 | 300.94 | 165.91 | 159.65 | 2313.18 |
DY | Dycom Industries, Inc. | Industrials | Construction & Engineering | 194.3 | 1.97 | 3.76 | 192.68 | 198.04 | 207.2 | 109.87 | 5668877370 | 182.28 | 174.71 | NYSE | 304459 | 470408 | 193.82 | 190.54 | 7.6 | 25.57 | 2025-02-26T13:30:00.000+0000 | 29175900 | 2.05 | 1.83 | 11.91 | -4.13 | 11.2 | 68.62 | 139.77 | 312.49 | 515.15 | 14520.3 |
EAT | Brinker International, Inc. | Consumer Discretionary | Restaurants | 153.58 | 6.56 | 9.46 | 146.86 | 153.62 | 153.62 | 38.96 | 6823267598 | 129.59 | 84.06 | NYSE | 1058179 | 1185371 | 148.08 | 144.12 | 4.08 | 37.64 | 2025-01-29T13:30:00.000+0000 | 44428100 | 6.56 | 7.21 | 14.39 | 63.89 | 130.29 | 283.95 | 368.23 | 248.57 | 152.81 | 17393.62 |
ECG | Everus Construction Group, Inc. | Industrials | Construction & Engineering | 72.67 | 4.29 | 2.99 | 69.67 | 73.48 | 73.83 | 40.05 | 3704139382 | 65.39 | 63.92 | NYSE | 217784 | 642771 | 70.76 | 69.68 | 2.49 | 29.18 | 2025-02-11T12:00:00.000+0000 | 50972057 | 4.18 | 3.85 | 8.2 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 3566.16 | 3720.53 |
ECPG | Encore Capital Group, Inc. | Financials | Consumer Finance | 49.28 | 0.88 | 0.43 | 47.23 | 49.63 | 54.55 | 39.64 | 1167507264 | 48.34 | 46.12 | NASDAQ | 227106 | 142130 | 48.6 | 48.85 | -7.83 | -6.29 | 2025-02-26T21:00:00.000+0000 | 23691300 | 0.9 | 2.35 | 5.25 | 9.15 | 3.66 | -4.81 | -23.3 | 34.71 | 15.41 | 427.52 |
EFC | Ellington Financial, Inc. | Financials | Specialized Finance | 12.6 | 0.44 | 0.06 | 12.51 | 12.62 | 13.46 | 10.88 | 1142790729 | 12.26 | 12.35 | NYSE | 571594 | 886308 | 12.58 | 12.55 | 1.29 | 9.77 | 2025-02-24T21:00:00.000+0000 | 90661700 | 0.44 | 2.23 | 3.92 | -0.36 | -3.19 |